CTCP Vận tải Hà Tiên (htv)

10.80
-0.30
(-2.70%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-1.30 -10.48% 51,200 -2,800 -0.0
10.60
12.40
10.80
2 tháng
(2026-01-19) 		-1.20 -9.76% 82,700 -2,800 -0.0
10.60
12.40
10.80
3 tháng
(2025-12-18) 		-1.20 -9.76% 255,900 -2,800 -0.0
10.60
12.85
10.80
6 tháng
(2025-09-19) 		-1.30 -10.48% 566,500 -2,800 -0.0
10.60
13.45
10.80
12 tháng
(2025-03-24) 		1.92 20.87% 1,793,200 -9,900 -0.1
8.26
13.48
10.80
24 tháng
(2024-03-28) 		2.53 29.56% 2,531,100 -22,100 -0.2
7.89
13.48
10.80
36 tháng
(2023-04-03) 		1.88 20.44% 4,037,300 -631,301 -6.2
7.89
13.48
10.80
60 tháng
(2021-04-13) 		-1.16 -9.49% 9,330,900 -1,209,891 -15.3
7.89
14.51
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2012
4.40
 3,750 4.33 4.44 4.33 0 0 0
11/12/2012
4.33
 4,630 4.33 4.37 4.26 1,000 0 0.0
10/12/2012
4.33
 12,930 4.26 4.33 4.26 6,880 0 0.1
07/12/2012
4.26
 23,720 4.26 4.33 4.23 9,420 0 0.1
06/12/2012
4.26
 7,340 4.23 4.26 4.23 0 0 0
05/12/2012
4.23
 14,780 4.16 4.23 4.16 0 210 -0.0
04/12/2012
4.16
 51,060 4.13 4.23 4.13 11,210 0 0.1
03/12/2012
4.13
 12,350 4.13 4.13 4.09 0 0 0
30/11/2012
4.13
 550 4.13 4.13 4.13 0 0 0
29/11/2012
4.13
 11,760 4.13 4.13 4.09 4,000 0 0.0
28/11/2012
4.13
 34,210 4.09 4.16 4.06 5,000 0 0.1
27/11/2012
4.09
 25,150 4.09 4.13 4.09 0 0 0
26/11/2012
4.09
 4,520 4.16 4.16 4.03 3,450 0 0.0
23/11/2012
4.16
 3,700 4.13 4.16 4.06 2,980 0 0.0
22/11/2012
4.13
 1,570 4.16 4.16 4.09 0 0 0
21/11/2012
4.16
 1,410 4.16 4.16 4.09 820 0 0.0
20/11/2012
4.16
 5,310 4.09 4.16 4.06 3,400 0 0.0
19/11/2012
4.09
 7,110 4.06 4.09 4.03 7,000 0 0.1
16/11/2012
4.06
 9,010 4.13 4.23 4.06 6,000 0 0.1
15/11/2012
4.13
 24,780 4.20 4.20 4.13 4,110 0 0.0
14/11/2012
4.20
 19,130 4.13 4.20 4.06 18,900 0 0.2
13/11/2012
4.13
 12,970 4.06 4.13 4.06 8,180 0 0.1
12/11/2012
4.06
 6,620 3.96 4.06 3.96 1,300 0 0.0
09/11/2012
3.96
 4,300 3.96 3.96 3.92 3,000 0 0.0
08/11/2012
3.96
 8,520 3.92 3.96 3.92 0 0 0
07/11/2012
3.92
 4,250 3.92 3.92 3.89 1,000 0 0.0
06/11/2012
3.92
 8,000 3.92 3.92 3.89 2,000 0 0.0
05/11/2012
3.92
 2,410 3.92 3.92 3.86 0 0 0
02/11/2012
3.92
 16,950 4.03 4.03 3.86 15,000 0 0.2
01/11/2012
4.03
 6,970 4.20 4.20 3.99 0 0 0
31/10/2012
4.20
 5,030 4.20 4.20 4.09 2,000 0 0.0
30/10/2012
4.20
 8,230 4.20 4.20 4.20 0 0 0
29/10/2012
4.20
 37,740 4.03 4.20 4.09 0 0 0
26/10/2012
4.03
 1,210 4.03 4.03 3.96 1,000 0 0.0
25/10/2012
4.03
 1,620 4.03 4.06 4.03 1,190 0 0.0
24/10/2012
4.03
 9,980 4.03 4.03 4.03 4,980 0 0.1
23/10/2012
4.03
 15,000 4.03 4.03 4.03 6,000 0 0.1
22/10/2012
4.03
 1,000 4.06 4.06 4.03 1,000 0 0.0
19/10/2012
4.06
 1,100 4.06 4.06 4.06 1,000 0 0.0
18/10/2012
4.06
 5,000 4.03 4.06 4.03 0 0 0
17/10/2012
4.03
 1,860 4.06 4.06 4.03 0 0 0
16/10/2012
4.06
 200 4.06 4.06 4.06 0 0 0
15/10/2012
4.06
 0 4.06 4.06 4.06 0 0 0
12/10/2012
4.06
 0 4.06 4.06 4.06 0 0 0
11/10/2012
4.06
 1,510 4.06 4.09 4.06 0 0 0
10/10/2012
4.06
 1,210 3.89 4.06 3.89 0 0 0
09/10/2012
3.89
 110 3.92 3.92 3.89 0 0 0
08/10/2012
3.92
 2,360 3.86 4.03 3.86 0 0 0
05/10/2012
3.86
 310 3.92 4.03 3.86 0 0 0
04/10/2012
3.92
 1,530 3.92 3.92 3.86 0 0 0
03/10/2012
3.92
 510 3.92 3.92 3.89 0 0 0
02/10/2012
3.92
 20 3.96 3.96 3.92 0 0 0
01/10/2012
3.96
 1,250 3.99 3.99 3.89 0 0 0
28/09/2012
3.99
 250 3.99 3.99 3.99 0 0 0
27/09/2012
3.99
 500 4.03 4.03 3.99 0 0 0
26/09/2012
4.03
 50 4.03 4.03 4.03 0 0 0
25/09/2012
4.03
 17,340 3.99 4.03 3.99 0 0 0
24/09/2012
3.99
 10 3.96 3.99 3.99 0 0 0
21/09/2012
3.96
 4,640 4.03 4.06 3.96 0 0 0
20/09/2012
4.03
 20 4.06 4.06 4.03 0 0 0
19/09/2012
4.06
 1,880 4.09 4.09 3.89 0 0 0
18/09/2012
4.09
 10 4.09 4.09 4.09 0 0 0
17/09/2012
4.09
 19,570 4.16 4.30 4.09 16,550 0 0.2
14/09/2012
4.16
 2,680 4.03 4.20 4.06 0 0 0
13/09/2012
4.03
 30,150 4.03 4.03 3.96 13,200 0 0.2
12/09/2012
4.03
 6,140 4.09 4.09 4.03 5,940 0 0.1
11/09/2012
4.09
 19,630 4.13 4.13 4.03 19,060 0 0.2
10/09/2012
4.13
 890 4.16 4.16 3.99 0 0 0
07/09/2012
4.16
 2,010 4.16 4.16 4.09 2,000 0 0.0
06/09/2012
4.16
 4,710 4.16 4.16 4.06 2,000 0 0.0
05/09/2012
4.16
 2,850 4.16 4.16 4.13 2,000 0 0.0
04/09/2012
4.16
 5,010 4.26 4.37 4.16 3,680 0 0.0
31/08/2012
4.26
 1,650 4.26 4.44 4.23 1,300 0 0.0
30/08/2012
4.26
 1,380 4.20 4.26 4.20 1,000 0 0.0
29/08/2012
4.20
 2,010 4.09 4.20 4.09 0 0 0
28/08/2012
4.09
 2,810 4.09 4.09 4.06 2,790 0 0.0
27/08/2012
4.09
 10,360 4.26 4.26 4.09 9,000 0 0.1
24/08/2012
4.26
 5,560 4.16 4.30 3.96 0 0 0
23/08/2012
4.16
 21,230 4.33 4.33 4.13 20,000 0 0.2
22/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2012
4.33
 7,080 4.26 4.44 4.20 190 0 0.0
21/08/2012
4.26
 68,550 4.39 4.39 4.26 48,060 0 0.7
20/08/2012
4.39
 18,400 4.36 4.42 4.36 1,750 0 0.0
17/08/2012
4.36
 970 4.33 4.49 4.36 0 0 0
16/08/2012
4.33
 11,730 4.55 4.55 4.33 0 0 0
15/08/2012
4.55
 16,710 4.71 4.71 4.49 0 0 0
14/08/2012
4.71
 16,500 4.58 4.77 4.39 0 0 0
13/08/2012
4.58
 9,110 4.68 4.77 4.49 0 0 0
10/08/2012
4.68
 30,770 4.45 4.68 4.45 5,000 0 0.0
09/08/2012
4.45
 14,010 4.42 4.49 4.39 0 0 0
08/08/2012
4.42
 12,470 4.39 4.42 4.39 0 0 0
07/08/2012
4.39
 36,940 4.36 4.45 4.36 0 0 0
06/08/2012
4.36
 13,750 4.33 4.36 4.33 1,700 0 0.0
03/08/2012
4.33
 4,420 4.36 4.36 4.30 2,100 0 0.0
02/08/2012
4.36
 16,900 4.33 4.36 4.30 11,200 0 0.2
01/08/2012
4.33
 10,760 4.36 4.36 4.26 5,500 0 0.1
31/07/2012
4.36
 20,540 4.33 4.36 4.30 11,690 0 0.2
30/07/2012
4.33
 12,200 4.33 4.33 4.26 9,960 0 0.1
27/07/2012
4.33
 16,440 4.36 4.39 4.17 13,100 0 0.2
26/07/2012
4.36
 7,480 4.30 4.39 4.26 800 0 0.0
25/07/2012
4.30
 4,220 4.30 4.30 4.17 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |